NASDAQ:EMKR
EMCORE Corporation Stock Price (Quote)
$2.93
-0.0200 (-0.678%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.336 | $3.80 | Thursday, 25th Apr 2024 EMKR stock ended at $2.93. This is 0.678% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.20% from a day low at $2.86 to a day high of $2.98. |
| 90 days | $0.308 | $3.80 | |
| 52 weeks | $0.308 | $3.80 |
| Date | Open | High | Low | Close | Volume |
| Jan 08, 2024 | $0.460 | $0.468 | $0.440 | $0.450 | 166 374 |
| Jan 05, 2024 | $0.473 | $0.493 | $0.460 | $0.460 | 141 871 |
| Jan 04, 2024 | $0.490 | $0.495 | $0.470 | $0.473 | 190 380 |
| Jan 03, 2024 | $0.490 | $0.500 | $0.474 | $0.495 | 527 182 |
| Jan 02, 2024 | $0.480 | $0.505 | $0.460 | $0.491 | 388 244 |
| Dec 29, 2023 | $0.467 | $0.490 | $0.450 | $0.489 | 618 797 |
| Dec 28, 2023 | $0.421 | $0.452 | $0.416 | $0.451 | 345 128 |
| Dec 27, 2023 | $0.416 | $0.438 | $0.416 | $0.421 | 274 752 |
| Dec 26, 2023 | $0.410 | $0.430 | $0.403 | $0.430 | 192 435 |
| Dec 22, 2023 | $0.400 | $0.438 | $0.397 | $0.430 | 584 958 |
| Dec 21, 2023 | $0.406 | $0.410 | $0.391 | $0.408 | 417 697 |
| Dec 20, 2023 | $0.435 | $0.435 | $0.398 | $0.410 | 728 656 |
| Dec 19, 2023 | $0.400 | $0.430 | $0.395 | $0.412 | 387 876 |
| Dec 18, 2023 | $0.435 | $0.440 | $0.396 | $0.410 | 567 911 |
| Dec 15, 2023 | $0.410 | $0.459 | $0.385 | $0.431 | 1 133 542 |
| Dec 14, 2023 | $0.435 | $0.440 | $0.386 | $0.400 | 1 361 005 |
| Dec 13, 2023 | $0.490 | $0.490 | $0.389 | $0.413 | 2 169 539 |
| Dec 12, 2023 | $0.490 | $0.520 | $0.474 | $0.518 | 869 270 |
| Dec 11, 2023 | $0.459 | $0.500 | $0.450 | $0.477 | 271 125 |
| Dec 08, 2023 | $0.469 | $0.520 | $0.451 | $0.480 | 654 160 |
| Dec 07, 2023 | $0.469 | $0.480 | $0.444 | $0.457 | 168 514 |
| Dec 06, 2023 | $0.482 | $0.530 | $0.443 | $0.455 | 516 370 |
| Dec 05, 2023 | $0.520 | $0.520 | $0.482 | $0.482 | 95 400 |
| Dec 04, 2023 | $0.510 | $0.519 | $0.481 | $0.515 | 121 430 |
| Dec 01, 2023 | $0.500 | $0.500 | $0.470 | $0.492 | 108 152 |
